中行纸白银(美元)2022年价格历史
BOCUSDAG中行纸白银(美元)（BOCUSDAG）2022年全年每日行情明细与价格走势，单位美元/盎司。
年均价
美元/盎司
21.74
2022年
最高价
美元/盎司
26.54
2022-03-08
最低价
美元/盎司
17.74
2022-09-01
2022年价格走势
中行纸白银(美元) · 单位：美元/盎司（日K收盘）
2022年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；全年全量（最新在上）
日期
开盘价
最高价
最低价
收盘价
较上日
2022-12-30
23.84
24.10
23.48
23.77
-0.07
2022-12-29
23.54
24.02
23.41
23.84
+0.32
2022-12-28
24.09
24.11
23.51
23.52
-0.57
2022-12-27
23.68
24.25
23.68
24.09
+0.41
2022-12-26
23.68
23.68
23.68
23.68
-0.04
2022-12-23
23.59
23.84
23.34
23.72
+0.14
2022-12-22
23.99
24.07
23.44
23.58
-0.42
2022-12-21
23.94
24.25
23.78
24
+0.05
2022-12-20
22.90
24.06
22.79
23.95
+1.01
2022-12-19
23.16
23.39
22.92
22.94
-0.06
2022-12-16
23
23
23
23
-0.16
2022-12-15
23.16
23.16
23.16
23.16
-0.66
2022-12-14
23.82
23.82
23.82
23.82
+0.16
2022-12-13
23.66
23.66
23.66
23.66
+0.50
2022-12-12
23.16
23.16
23.16
23.16
-0.14
2022-12-09
23.30
23.30
23.30
23.30
+0.29
2022-12-08
23.01
23.01
23.01
23.01
+0.40
2022-12-07
22.61
22.61
22.61
22.61
+0.42
2022-12-06
22.19
22.19
22.19
22.19
-0.17
2022-12-05
22.36
22.36
22.36
22.36
-0.36
2022-12-02
22.72
22.72
22.72
22.72
+0.34
2022-12-01
22.38
22.38
22.38
22.38
+0.80
2022-11-30
21.58
21.58
21.58
21.58
+0.25
2022-11-29
21.33
21.33
21.33
21.33
+0.36
2022-11-28
20.97
20.97
20.97
20.97
-0.33
2022-11-25
21.30
21.30
21.30
21.30
-0.15
2022-11-24
21.45
21.45
21.45
21.45
+0.20
2022-11-23
21.25
21.25
21.25
21.25
+0.19
2022-11-22
21.06
21.06
21.06
21.06
+0.33
2022-11-21
20.73
20.73
20.73
20.73
-0.31
2022-11-18
21.04
21.04
21.04
21.04
+0.25
2022-11-17
20.79
20.79
20.79
20.79
-0.77
2022-11-16
21.56
21.56
21.56
21.56
—
2022-11-15
21.56
21.56
21.56
21.56
-0.32
2022-11-14
21.88
21.88
21.88
21.88
+0.41
2022-11-11
21.70
22.02
21.24
21.47
-0.23
2022-11-10
21.24
21.80
20.91
21.70
+0.47
2022-11-09
21.46
21.60
21.08
21.23
-0.18
2022-11-08
20.78
21.49
20.44
21.41
+0.63
2022-11-07
20.79
20.97
20.34
20.78
+0.22
2022-11-04
19.29
20.61
19.26
20.56
+1.28
2022-11-03
19.52
20.03
18.78
19.28
-0.24
2022-11-02
19.61
19.84
19.52
19.52
-0.11
2022-11-01
19.15
19.98
19.06
19.63
+0.50
2022-10-31
19.21
19.21
18.86
19.13
+0.07
2022-10-28
19.46
19.61
18.96
19.06
-0.39
2022-10-27
19.48
19.65
19.25
19.45
-0.02
2022-10-26
19.24
19.75
19.17
19.47
+0.22
2022-10-25
19.17
19.39
18.74
19.25
+0.07
2022-10-24
19.36
19.63
18.98
19.18
+0.10
2022-10-21
18.86
19.12
18.24
19.08
+0.23
2022-10-20
18.41
18.97
18.18
18.85
+0.43
2022-10-19
18.59
18.76
18.32
18.42
-0.17
2022-10-18
18.71
18.94
18.50
18.59
-0.11
2022-10-17
18.52
18.90
18.51
18.70
+0.54
2022-10-14
18.83
19.03
18.14
18.16
-0.70
2022-10-13
18.93
19.30
18.41
18.86
-0.06
2022-10-12
19.19
19.26
18.88
18.92
-0.57
2022-10-11
19.57
19.68
19.17
19.49
-0.09
2022-10-10
19.72
19.89
19.48
19.58
-0.59
2022-10-07
20.39
20.77
20.06
20.17
-0.24
2022-10-06
20.35
20.82
20.29
20.41
+0.09
2022-10-05
21.10
21.18
19.90
20.32
-0.77
2022-10-04
20.43
21.18
20.36
21.09
+0.67
2022-10-03
18.99
20.47
18.99
20.42
+1.26
2022-09-30
18.72
19.26
18.62
19.16
+0.43
2022-09-29
18.74
18.94
18.44
18.73
+0.01
2022-09-28
18.53
18.75
17.92
18.72
+0.18
2022-09-27
18.66
18.76
18.28
18.54
-0.14
2022-09-26
18.82
18.98
18.44
18.68
-0.11
2022-09-23
19.49
19.66
18.73
18.79
-0.69
2022-09-22
19.39
19.86
19.20
19.48
+0.09
2022-09-21
19.18
19.69
19.10
19.39
+0.22
2022-09-20
19.32
19.57
19.01
19.17
-0.14
2022-09-19
19.53
19.61
19.17
19.31
—
2022-09-16
19.15
19.48
18.75
19.31
+0.16
2022-09-15
19.59
19.64
19.07
19.15
-0.43
2022-09-14
19.39
19.66
19.19
19.58
+0.19
2022-09-13
19.91
19.97
19.32
19.39
-0.51
2022-09-12
18.80
19.92
18.79
19.90
+1.17
2022-09-09
18.40
18.92
18.33
18.73
+0.33
2022-09-08
18.21
18.69
18.20
18.40
+0.19
2022-09-07
18.03
18.30
17.80
18.21
+0.19
2022-09-06
18.08
18.52
17.96
18.02
-0.07
2022-09-05
18.01
18.21
17.90
18.09
-0.08
2022-09-02
17.74
18.25
17.70
18.17
+0.43
2022-09-01
18.09
18.10
17.52
17.74
-0.37
2022-08-31
18.40
18.52
17.89
18.11
-0.29
2022-08-30
18.82
18.86
18.30
18.40
-0.43
2022-08-29
18.85
18.87
18.47
18.83
-0.16
2022-08-26
19.12
19.38
18.90
18.99
-0.12
2022-08-25
19.07
19.37
18.96
19.11
+0.03
2022-08-24
19.12
19.18
18.90
19.08
-0.04
2022-08-23
19.02
19.25
18.75
19.12
+0.12
2022-08-22
18.99
19.15
18.67
19
-0.09
2022-08-19
19.59
19.59
18.98
19.09
-0.50
2022-08-18
19.68
19.93
19.54
19.59
-0.10
2022-08-17
20.11
20.23
19.66
19.69
-0.40
2022-08-16
20.28
20.35
19.88
20.09
-0.19
2022-08-15
20.76
20.83
20.04
20.28
-0.20
2022-08-12
20.34
20.53
20.19
20.48
+0.15
2022-08-11
20.70
20.75
20.20
20.33
-0.36
2022-08-10
20.44
20.80
20.31
20.69
+0.25
2022-08-09
20.60
20.70
20.38
20.44
-0.17
2022-08-08
19.86
20.68
19.86
20.61
+0.80
2022-08-05
20.08
20.29
19.52
19.81
-0.28
2022-08-04
19.88
20.34
19.86
20.09
+0.22
2022-08-03
20.22
20.22
19.73
19.87
-0.36
2022-08-02
20.29
20.47
20.06
20.23
-0.03
2022-08-01
20.31
20.46
20.05
20.26
+0.03
2022-07-29
19.77
20.27
19.72
20.23
+0.47
2022-07-28
18.60
19.83
18.58
19.76
+1.14
2022-07-27
18.54
18.81
18.40
18.62
+0.08
2022-07-26
18.40
18.68
18.34
18.54
+0.15
2022-07-25
18.56
18.75
18.26
18.39
-0.34
2022-07-22
18.75
18.90
18.67
18.73
-0.02
2022-07-21
18.82
18.84
18.20
18.75
-0.08
2022-07-20
18.79
19.06
18.69
18.83
+0.03
2022-07-19
18.83
18.89
18.53
18.80
-0.03
2022-07-18
18.66
18.96
18.60
18.83
+0.21
2022-07-15
18.40
18.74
18.14
18.62
+0.21
2022-07-14
19.20
19.30
18.09
18.41
-0.81
2022-07-13
19.04
19.37
18.80
19.22
+0.17
2022-07-12
19.17
19.20
18.70
19.05
-0.11
2022-07-11
19.26
19.33
19.09
19.16
-0.08
2022-07-08
19.20
19.41
18.97
19.24
+0.02
2022-07-07
19.05
19.44
19.04
19.22
+0.16
2022-07-06
19.16
19.35
18.88
19.06
-0.09
2022-07-05
19.86
20.18
19.06
19.15
-0.71
2022-07-04
19.81
19.95
19.72
19.86
+0.08
2022-07-01
20.42
20.45
19.34
19.78
-0.61
2022-06-30
20.72
20.80
20.17
20.39
-0.33
2022-06-29
20.86
21.01
20.58
20.72
-0.14
2022-06-28
21.26
21.33
20.83
20.86
-0.39
2022-06-27
21.10
21.50
21.05
21.25
+0.12
2022-06-24
21.21
21.22
20.59
21.13
-0.06
2022-06-23
21.43
21.50
21.05
21.19
-0.23
2022-06-22
21.72
21.75
21.19
21.42
-0.31
2022-06-21
21.58
21.92
21.45
21.73
+0.16
2022-06-20
21.70
21.73
21.50
21.57
-0.04
2022-06-17
21.75
21.91
21.54
21.61
-0.15
2022-06-16
21.46
21.79
21.27
21.76
+0.29
2022-06-15
21.41
21.63
21.39
21.47
+0.58
2022-06-14
21.18
21.34
20.85
20.89
-0.29
2022-06-13
21.83
21.88
20.92
21.18
-0.67
2022-06-10
21.67
21.86
21.25
21.85
+0.20
2022-06-09
22.14
22.16
21.50
21.65
-0.50
2022-06-08
22.11
22.25
21.77
22.15
+0.04
2022-06-07
21.97
22.17
21.85
22.11
+0.06
2022-06-06
21.87
22.49
21.87
22.05
+0.21
2022-06-03
22.18
22.47
21.81
21.84
-0.37
2022-06-02
21.78
22.26
21.71
22.21
+0.42
2022-06-01
21.71
21.93
21.39
21.79
+0.08
2022-05-31
21.66
21.93
21.44
21.71
-0.22
2022-05-30
22.07
22.25
21.87
21.93
-0.08
2022-05-27
21.87
22.40
21.85
22.01
+0.14
2022-05-26
21.84
22.03
21.67
21.87
+0.02
2022-05-25
22.08
22.10
21.69
21.85
-0.24
2022-05-24
21.70
22.16
21.62
22.09
+0.37
2022-05-23
21.71
22.15
21.63
21.72
—
2022-05-20
21.80
22.05
21.61
21.72
-0.08
2022-05-19
21.56
21.94
21.24
21.80
+0.24
2022-05-18
21.64
21.74
21.35
21.56
-0.10
2022-05-17
21.42
21.87
21.36
21.66
+0.24
2022-05-16
21.06
21.47
20.80
21.42
+0.50
2022-05-13
20.86
20.99
20.42
20.92
+0.04
2022-05-12
21.68
21.71
20.76
20.88
-0.81
2022-05-11
21.58
21.91
21.15
21.69
+0.17
2022-05-10
21.86
22.06
21.49
21.52
-0.33
2022-05-09
22.31
22.31
21.65
21.85
-0.55
2022-05-06
22.36
22.60
22.08
22.40
+0.01
2022-05-05
22.34
23.24
22.19
22.39
+0.03
2022-05-04
22.62
22.65
22.16
22.36
-0.26
2022-05-03
22.59
22.79
22.39
22.62
—
2022-05-02
22.72
22.79
22.08
22.62
-0.41
2022-04-29
22.92
23.51
22.89
23.03
+0.08
2022-04-28
23.30
23.42
22.85
22.95
-0.37
2022-04-27
23.46
23.65
23.26
23.32
-0.16
2022-04-26
23.55
23.93
23.44
23.48
-0.05
2022-04-25
24.11
24.11
23.35
23.53
-0.67
2022-04-22
24.47
24.72
24.02
24.20
-0.26
2022-04-21
25.06
25.20
24.40
24.46
-0.59
2022-04-20
25.17
25.26
24.85
25.05
-0.12
2022-04-19
26.01
26.05
25.07
25.17
-0.85
2022-04-18
25.55
26.19
25.55
26.02
+0.47
2022-04-15
25.33
25.59
25.33
25.55
+0.21
2022-04-14
25.73
25.84
25.26
25.34
-0.39
2022-04-13
25.46
25.77
25.29
25.73
+0.26
2022-04-12
24.89
25.57
24.76
25.47
+0.57
2022-04-11
24.72
25.33
24.63
24.90
+0.26
2022-04-08
24.45
24.71
24.33
24.64
+0.18
2022-04-07
24.43
24.52
24.20
24.46
+0.04
2022-04-06
24.30
24.51
24.08
24.42
+0.04
2022-04-05
24.46
24.90
24.33
24.38
-0.07
2022-04-04
24.57
24.81
24.24
24.45
-0.27
2022-04-01
24.92
24.94
24.37
24.72
-0.19
2022-03-31
24.95
25.04
24.53
24.91
-0.03
2022-03-30
24.57
25.02
24.54
24.94
+0.39
2022-03-29
24.99
25.06
23.93
24.55
-0.44
2022-03-28
25.47
25.47
24.83
24.99
-0.42
2022-03-25
25.60
25.69
25.21
25.41
-0.15
2022-03-24
24.85
25.81
24.83
25.56
+0.69
2022-03-23
24.73
25.11
24.63
24.87
+0.16
2022-03-22
25.11
25.39
24.53
24.71
-0.46
2022-03-21
24.92
25.26
24.85
25.17
+0.18
2022-03-18
25.47
25.48
24.87
24.99
-0.49
2022-03-17
24.68
25.50
24.45
25.48
+0.84
2022-03-16
24.87
25.02
24.43
24.64
-0.23
2022-03-15
25.15
25.19
24.49
24.87
-0.27
2022-03-14
25.77
25.77
24.88
25.14
-0.64
2022-03-11
25.89
26.01
25.37
25.78
-0.12
2022-03-10
25.99
26.11
25.28
25.90
-0.10
2022-03-09
26.50
26.87
25.68
26
-0.54
2022-03-08
25.53
26.88
25.32
26.54
+1.01
2022-03-07
25.59
26.11
25.26
25.53
+0.13
2022-03-04
24.98
25.65
24.91
25.40
+0.41
2022-03-03
25.01
25.41
24.87
24.99
-0.04
2022-03-02
24.97
25.48
24.79
25.03
+0.08
2022-03-01
24.35
25.01
24.16
24.95
+0.59
2022-02-28
24.17
24.62
24.05
24.36
+0.40
2022-02-25
24.73
24.80
23.81
23.96
-0.75
2022-02-24
24.41
25.59
24.38
24.71
+0.31
2022-02-23
24.14
24.45
23.98
24.40
+0.24
2022-02-22
23.87
24.31
23.78
24.16
+0.29
2022-02-21
23.94
24.02
23.65
23.87
-0.02
2022-02-18
23.75
24.04
23.63
23.89
+0.17
2022-02-17
23.44
23.82
23.37
23.72
+0.30
2022-02-16
23.17
23.54
23.14
23.42
+0.26
2022-02-15
23.74
23.75
23.03
23.16
-0.65
2022-02-14
23.54
23.90
23.49
23.81
+0.59
2022-02-11
23.43
23.68
22.82
23.22
-0.21
2022-02-10
23.12
23.52
23.08
23.43
+0.31
2022-02-09
23.11
23.29
23.05
23.12
+0.01
2022-02-08
22.90
23.18
22.72
23.11
+0.23
2022-02-07
22.48
22.92
22.48
22.88
+0.52
2022-02-04
22.34
22.62
22.08
22.36
+0.02
2022-02-03
22.68
22.78
21.96
22.34
-0.34
2022-02-02
22.73
22.83
22.43
22.68
-0.08
2022-02-01
22.49
23
22.31
22.76
+0.29
2022-01-31
22.41
22.62
22.23
22.47
+0.17
2022-01-28
22.54
22.78
22.26
22.30
-0.24
2022-01-27
23.74
23.88
22.53
22.54
-1.19
2022-01-26
23.71
23.94
23.56
23.73
+0.02
2022-01-25
23.65
23.97
23.55
23.71
+0.07
2022-01-24
24.20
24.26
23.53
23.64
-0.68
2022-01-21
24.60
24.66
24.20
24.32
-0.26
2022-01-20
23.96
24.58
23.92
24.58
+0.62
2022-01-19
23.55
23.96
23.31
23.96
+0.44
2022-01-18
22.95
23.57
22.76
23.52
+0.57
2022-01-17
22.92
23.08
22.79
22.95
+0.05
2022-01-14
23
23.26
22.81
22.90
-0.11
2022-01-13
23.02
23.26
22.95
23.01
+0.01
2022-01-12
22.56
23.04
22.56
23
+0.44
2022-01-11
22.33
22.64
22.31
22.56
+0.23
2022-01-10
22.26
22.46
22.15
22.33
+0.30
2022-01-07
22.02
22.21
21.89
22.03
+0.01
2022-01-06
23.06
23.13
21.95
22.02
-1.05
2022-01-05
23.01
23.22
22.81
23.07
+0.07
2022-01-04
22.83
23.06
22.60
23
+0.17
2022-01-03
23.27
23.36
22.63
22.83
-0.30